691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,202800,23308570,5440,5440,5440,5440,567
|
|
20240220,202700,23308570,5440,5440,5440,5440,0
|
|
20240220,202600,23308570,5440,5440,5440,5440,0
|
|
20240220,202500,23308570,5440,5440,5440,5440,0
|
|
20240220,202400,23308570,5440,5440,5440,5440,0
|
|
20240220,202300,23308570,5440,5440,5440,5440,0
|
|
20240220,202200,23308570,5440,5440,5440,5440,0
|
|
20240220,202100,23308570,5440,5440,5440,5440,0
|
|
20240220,202000,23308570,5440,5440,5440,5440,0
|
|
20240220,201900,23308570,5440,5440,5440,5440,0
|
|
20240220,201800,23308570,5440,5440,5440,5440,0
|
|
20240220,201700,23308570,5440,5440,5440,5440,0
|
|
20240220,201600,23308570,5440,5440,5440,5440,0
|
|
20240220,201500,23308570,5440,5440,5440,5440,0
|
|
20240220,201400,23308570,5440,5440,5440,5440,0
|
|
20240220,201300,23308570,5440,5440,5440,5440,0
|
|
20240220,201200,23308570,5440,5440,5440,5440,0
|
|
20240220,201100,23308570,5440,5440,5440,5440,0
|
|
20240220,201000,23308570,5440,5440,5440,5440,0
|
|
20240220,200900,23308570,5440,5440,5440,5440,0
|
|
20240220,200800,23308570,5440,5440,5440,5440,0
|
|
20240220,200700,23308570,5440,5440,5440,5440,0
|
|
20240220,200600,23308570,5440,5440,5440,5440,0
|
|
20240220,200500,23308570,5440,5440,5440,5440,0
|
|
20240220,200400,23308570,5440,5440,5440,5440,0
|
|
20240220,200300,23308570,5440,5440,5440,5440,0
|
|
20240220,200200,23308570,5440,5440,5440,5440,0
|
|
20240220,200100,23308570,5440,5440,5440,5440,0
|
|
20240220,200000,23308570,5440,5440,5440,5440,0
|
|
20240220,195900,23308570,5440,5440,5440,5440,0
|
|
20240220,195800,23308570,5440,5440,5440,5440,567
|
|
20240220,195700,23308570,5440,5440,5440,5440,0
|
|
20240220,195600,23308570,5440,5440,5440,5440,0
|
|
20240220,195500,23308570,5440,5440,5440,5440,0
|
|
20240220,195400,23308570,5440,5440,5440,5440,0
|
|
20240220,195300,23308570,5440,5440,5440,5440,0
|
|
20240220,195200,23308570,5440,5440,5440,5440,0
|
|
20240220,195100,23308570,5440,5440,5440,5440,0
|
|
20240220,195000,23308570,5440,5440,5440,5440,0
|
|
20240220,194900,23308570,5440,5440,5440,5440,0
|
|
20240220,194800,23308570,5440,5440,5440,5440,0
|
|
20240220,194700,23308570,5440,5440,5440,5440,0
|
|
20240220,194600,23308570,5440,5440,5440,5440,0
|
|
20240220,194500,23308570,5440,5440,5440,5440,0
|
|
20240220,194400,23308570,5440,5440,5440,5440,0
|
|
20240220,194300,23308570,5440,5440,5440,5440,0
|
|
20240220,194200,23308570,5440,5440,5440,5440,0
|
|
20240220,194100,23308570,5440,5440,5440,5440,0
|
|
20240220,194000,23308570,5440,5440,5440,5440,0
|
|
20240220,193900,23308570,5440,5440,5440,5440,0
|
|
20240220,193800,23308570,5440,5440,5440,5440,0
|
|
20240220,193700,23308570,5440,5440,5440,5440,0
|
|
20240220,193600,23308570,5440,5440,5440,5440,0
|
|
20240220,193500,23308570,5440,5440,5440,5440,0
|
|
20240220,193400,23308570,5440,5440,5440,5440,0
|
|
20240220,193300,23308570,5440,5440,5440,5440,0
|
|
20240220,193200,23308570,5440,5440,5440,5440,0
|
|
20240220,193100,23308570,5440,5440,5440,5440,0
|
|
20240220,193000,23308570,5440,5440,5440,5440,0
|
|
20240220,192900,23308570,5440,5440,5440,5440,0
|
|
20240220,192800,23308570,5440,5440,5440,5440,567
|
|
20240220,192700,23308570,5440,5440,5440,5440,0
|
|
20240220,192600,23308570,5440,5440,5440,5440,0
|
|
20240220,192500,23308570,5440,5440,5440,5440,0
|
|
20240220,192400,23308570,5440,5440,5440,5440,0
|
|
20240220,192300,23308570,5440,5440,5440,5440,0
|
|
20240220,192200,23308570,5440,5440,5440,5440,0
|
|
20240220,192100,23308570,5440,5440,5440,5440,0
|
|
20240220,192000,23308570,5440,5440,5440,5440,0
|
|
20240220,191900,23308570,5440,5440,5440,5440,0
|
|
20240220,191800,23308570,5440,5440,5440,5440,0
|
|
20240220,191700,23308570,5440,5440,5440,5440,0
|
|
20240220,191600,23308570,5440,5440,5440,5440,0
|
|
20240220,191500,23308570,5440,5440,5440,5440,0
|
|
20240220,191400,23308570,5440,5440,5440,5440,0
|
|
20240220,191300,23308570,5440,5440,5440,5440,0
|
|
20240220,191200,23308570,5440,5440,5440,5440,0
|
|
20240220,191100,23308570,5440,5440,5440,5440,0
|
|
20240220,191000,23308570,5440,5440,5440,5440,0
|
|
20240220,190900,23308570,5440,5440,5440,5440,0
|
|
20240220,190800,23308570,5440,5440,5440,5440,0
|
|
20240220,190700,23308570,5440,5440,5440,5440,0
|
|
20240220,190600,23308570,5440,5440,5440,5440,0
|
|
20240220,190500,23308570,5440,5440,5440,5440,0
|
|
20240220,190400,23308570,5440,5440,5440,5440,0
|
|
20240220,190300,23308570,5440,5440,5440,5440,0
|
|
20240220,190200,23308570,5440,5440,5440,5440,0
|
|
20240220,190100,23308570,5440,5440,5440,5440,0
|
|
20240220,190000,23308570,5440,5440,5440,5440,0
|
|
20240220,185900,23308570,5440,5440,5440,5440,0
|
|
20240220,185800,23308570,5440,5440,5440,5440,567
|
|
20240220,185700,23308570,5440,5440,5440,5440,0
|
|
20240220,185600,23308570,5440,5440,5440,5440,0
|
|
20240220,185500,23308570,5440,5440,5440,5440,0
|
|
20240220,185400,23308570,5440,5440,5440,5440,0
|
|
20240220,185300,23308570,5440,5440,5440,5440,0
|
|
20240220,185200,23308570,5440,5440,5440,5440,0
|
|
20240220,185100,23308570,5440,5440,5440,5440,0
|
|
20240220,185000,23308570,5440,5440,5440,5440,0
|
|
20240220,184900,23308570,5440,5440,5440,5440,0
|
|
20240220,184800,23308570,5440,5440,5440,5440,0
|
|
20240220,184700,23308570,5440,5440,5440,5440,0
|
|
20240220,184600,23308570,5440,5440,5440,5440,0
|
|
20240220,184500,23308570,5440,5440,5440,5440,0
|
|
20240220,184400,23308570,5440,5440,5440,5440,0
|
|
20240220,184300,23308570,5440,5440,5440,5440,0
|
|
20240220,184200,23308570,5440,5440,5440,5440,0
|
|
20240220,184100,23308570,5440,5440,5440,5440,0
|
|
20240220,184000,23308570,5440,5440,5440,5440,0
|
|
20240220,183900,23308570,5440,5440,5440,5440,0
|
|
20240220,183800,23308570,5440,5440,5440,5440,0
|
|
20240220,183700,23308570,5440,5440,5440,5440,0
|
|
20240220,183600,23308570,5440,5440,5440,5440,0
|
|
20240220,183500,23308570,5440,5440,5440,5440,0
|
|
20240220,183400,23308570,5440,5440,5440,5440,0
|
|
20240220,183300,23308570,5440,5440,5440,5440,0
|
|
20240220,183200,23308570,5440,5440,5440,5440,0
|
|
20240220,183100,23308570,5440,5440,5440,5440,0
|
|
20240220,183000,23308570,5440,5440,5440,5440,0
|
|
20240220,182900,23308570,5440,5440,5440,5440,0
|
|
20240220,182800,23308570,5440,5440,5440,5440,567
|
|
20240220,182700,23308570,5440,5440,5440,5440,0
|
|
20240220,182600,23308570,5440,5440,5440,5440,0
|
|
20240220,182500,23308570,5440,5440,5440,5440,0
|
|
20240220,182400,23308570,5440,5440,5440,5440,0
|
|
20240220,182300,23308570,5440,5440,5440,5440,0
|
|
20240220,182200,23308570,5440,5440,5440,5440,0
|
|
20240220,182100,23308570,5440,5440,5440,5440,0
|
|
20240220,182000,23308570,5440,5440,5440,5440,0
|
|
20240220,181900,23308570,5440,5440,5440,5440,0
|
|
20240220,181800,23308570,5440,5440,5440,5440,0
|
|
20240220,181700,23308570,5440,5440,5440,5440,0
|
|
20240220,181600,23308570,5440,5440,5440,5440,0
|
|
20240220,181500,23308570,5440,5440,5440,5440,0
|
|
20240220,181400,23308570,5440,5440,5440,5440,0
|
|
20240220,181300,23308570,5440,5440,5440,5440,0
|
|
20240220,181200,23308570,5440,5440,5440,5440,0
|
|
20240220,181100,23308570,5440,5440,5440,5440,0
|
|
20240220,181000,23308570,5440,5440,5440,5440,0
|
|
20240220,180900,23308570,5440,5440,5440,5440,0
|
|
20240220,180800,23308570,5440,5440,5440,5440,0
|
|
20240220,180700,23308570,5440,5440,5440,5440,0
|
|
20240220,180600,23308570,5440,5440,5440,5440,0
|
|
20240220,180500,23308570,5440,5440,5440,5440,0
|
|
20240220,180400,23308570,5440,5440,5440,5440,0
|
|
20240220,180300,23308570,5440,5440,5440,5440,0
|
|
20240220,180200,23308570,5440,5440,5440,5440,0
|
|
20240220,180100,23308570,5440,5440,5440,5440,0
|
|
20240220,180000,23308570,5440,5440,5440,5440,0
|
|
20240220,175900,23308570,5440,5440,5440,5440,0
|
|
20240220,175800,23308570,5440,5440,5440,5440,567
|
|
20240220,175700,23308570,5440,5440,5440,5440,0
|
|
20240220,175600,23308570,5440,5440,5440,5440,0
|
|
20240220,175500,23308570,5440,5440,5440,5440,0
|
|
20240220,175400,23308570,5440,5440,5440,5440,0
|
|
20240220,175300,23308570,5440,5440,5440,5440,0
|
|
20240220,175200,23308570,5440,5440,5440,5440,0
|
|
20240220,175100,23308570,5440,5440,5440,5440,0
|
|
20240220,175000,23308570,5440,5440,5440,5440,0
|
|
20240220,174900,23308570,5440,5440,5440,5440,0
|
|
20240220,174800,23308570,5440,5440,5440,5440,0
|
|
20240220,174700,23308570,5440,5440,5440,5440,0
|
|
20240220,174600,23308570,5440,5440,5440,5440,0
|
|
20240220,174500,23308570,5440,5440,5440,5440,0
|
|
20240220,174400,23308570,5440,5440,5440,5440,0
|
|
20240220,174300,23308570,5440,5440,5440,5440,0
|
|
20240220,174200,23308570,5440,5440,5440,5440,0
|
|
20240220,174100,23308570,5440,5440,5440,5440,0
|
|
20240220,174000,23308570,5440,5440,5440,5440,0
|
|
20240220,173900,23308570,5440,5440,5440,5440,0
|
|
20240220,173800,23308570,5440,5440,5440,5440,0
|
|
20240220,173700,23308570,5440,5440,5440,5440,0
|
|
20240220,173600,23308570,5440,5440,5440,5440,0
|
|
20240220,173500,23308570,5440,5440,5440,5440,0
|
|
20240220,173400,23308570,5440,5440,5440,5440,0
|
|
20240220,173300,23308570,5440,5440,5440,5440,0
|
|
20240220,173200,23308570,5440,5440,5440,5440,0
|
|
20240220,173100,23308570,5440,5440,5440,5440,0
|
|
20240220,173000,23308570,5440,5440,5440,5440,0
|
|
20240220,172900,23308570,5440,5440,5440,5440,0
|
|
20240220,172800,23308570,5440,5440,5440,5440,567
|
|
20240220,172700,23308570,5440,5440,5440,5440,0
|
|
20240220,172600,23308570,5440,5440,5440,5440,0
|
|
20240220,172500,23308570,5440,5440,5440,5440,0
|
|
20240220,172400,23308570,5440,5440,5440,5440,0
|
|
20240220,172300,23308570,5440,5440,5440,5440,0
|
|
20240220,172200,23308570,5440,5440,5440,5440,0
|
|
20240220,172100,23308570,5440,5440,5440,5440,0
|
|
20240220,172000,23308570,5440,5440,5440,5440,0
|
|
20240220,171900,23308570,5440,5440,5440,5440,0
|
|
20240220,171800,23308570,5440,5440,5440,5440,0
|
|
20240220,171700,23308570,5440,5440,5440,5440,0
|
|
20240220,171600,23308570,5440,5440,5440,5440,0
|
|
20240220,171500,23308570,5440,5440,5440,5440,0
|
|
20240220,171400,23308570,5440,5440,5440,5440,0
|
|
20240220,171300,23308570,5440,5440,5440,5440,0
|
|
20240220,171200,23308570,5440,5440,5440,5440,0
|
|
20240220,171100,23308570,5440,5440,5440,5440,0
|
|
20240220,171000,23308570,5440,5440,5440,5440,0
|
|
20240220,170900,23308570,5440,5440,5440,5440,0
|
|
20240220,170800,23308570,5440,5440,5440,5440,0
|
|
20240220,170700,23308570,5440,5440,5440,5440,0
|
|
20240220,170600,23308570,5440,5440,5440,5440,0
|
|
20240220,170500,23308570,5440,5440,5440,5440,0
|
|
20240220,170400,23308570,5440,5440,5440,5440,0
|
|
20240220,170300,23308570,5440,5440,5440,5440,0
|
|
20240220,170200,23308570,5440,5440,5440,5440,0
|
|
20240220,170100,23308570,5440,5440,5440,5440,0
|
|
20240220,170000,23308570,5440,5440,5440,5440,0
|
|
20240220,165900,23308570,5440,5440,5440,5440,0
|
|
20240220,165800,23308570,5440,5440,5440,5440,567
|
|
20240220,165700,23308570,5440,5440,5440,5440,0
|
|
20240220,165600,23308570,5440,5440,5440,5440,0
|
|
20240220,165500,23308570,5440,5440,5440,5440,0
|
|
20240220,165400,23308570,5440,5440,5440,5440,0
|
|
20240220,165300,23308570,5440,5440,5440,5440,0
|
|
20240220,165200,23308570,5440,5440,5440,5440,0
|
|
20240220,165100,23308570,5440,5440,5440,5440,0
|
|
20240220,165000,23308570,5440,5440,5440,5440,0
|
|
20240220,164900,23308570,5440,5440,5440,5440,0
|
|
20240220,164800,23308570,5440,5440,5440,5440,0
|
|
20240220,164700,23308570,5440,5440,5440,5440,0
|
|
20240220,164600,23308570,5440,5440,5440,5440,0
|
|
20240220,164500,23308570,5440,5440,5440,5440,0
|
|
20240220,164400,23308570,5440,5440,5440,5440,0
|
|
20240220,164300,23308570,5440,5440,5440,5440,0
|
|
20240220,164200,23308570,5440,5440,5440,5440,0
|
|
20240220,164100,23308570,5440,5440,5440,5440,0
|
|
20240220,164000,23308570,5440,5440,5440,5440,0
|
|
20240220,163900,23308570,5440,5440,5440,5440,0
|
|
20240220,163800,23308570,5440,5440,5440,5440,0
|
|
20240220,163700,23308570,5440,5440,5440,5440,0
|
|
20240220,163600,23308570,5440,5440,5440,5440,0
|
|
20240220,163500,23308570,5440,5440,5440,5440,0
|
|
20240220,163400,23308570,5440,5440,5440,5440,0
|
|
20240220,163300,23308570,5440,5440,5440,5440,0
|
|
20240220,163200,23308570,5440,5440,5440,5440,0
|
|
20240220,163100,23308570,5440,5440,5440,5440,0
|
|
20240220,163000,23308570,5440,5440,5440,5440,0
|
|
20240220,162900,23308570,5440,5440,5440,5440,0
|
|
20240220,162800,23308570,5440,5440,5440,5440,567
|
|
20240220,162700,23308570,5440,5440,5440,5440,0
|
|
20240220,162600,23308570,5440,5440,5440,5440,0
|
|
20240220,162500,23308570,5440,5440,5440,5440,0
|
|
20240220,162400,23308570,5440,5440,5440,5440,0
|
|
20240220,162300,23308570,5440,5440,5440,5440,0
|
|
20240220,162200,23308570,5440,5440,5440,5440,0
|
|
20240220,162100,23308570,5440,5440,5440,5440,0
|
|
20240220,162000,23308570,5440,5440,5440,5440,0
|
|
20240220,161900,23308570,5440,5440,5440,5440,0
|
|
20240220,161800,23308570,5440,5440,5440,5440,0
|
|
20240220,161700,23308570,5440,5440,5440,5440,0
|
|
20240220,161600,23308570,5440,5440,5440,5440,0
|
|
20240220,161500,23308570,5440,5440,5440,5440,0
|
|
20240220,161400,23308570,5440,5440,5440,5440,0
|
|
20240220,161300,23308570,5440,5440,5440,5440,0
|
|
20240220,161200,23308570,5440,5440,5440,5440,0
|
|
20240220,161100,23308570,5440,5440,5440,5440,0
|
|
20240220,161000,23308570,5440,5440,5440,5440,0
|
|
20240220,160900,23308570,5440,5440,5440,5440,0
|
|
20240220,160800,23308570,5440,5440,5440,5440,0
|
|
20240220,160700,23308570,5440,5440,5440,5440,0
|
|
20240220,160600,23308570,5440,5440,5440,5440,0
|
|
20240220,160500,23308570,5440,5440,5440,5440,0
|
|
20240220,160400,23308570,5440,5440,5440,5440,0
|
|
20240220,160300,23308570,5440,5440,5440,5440,0
|
|
20240220,160200,23308570,5440,5440,5440,5440,0
|
|
20240220,160100,23308570,5440,5440,5440,5440,0
|
|
20240220,160000,23308570,5440,5440,5440,5440,0
|
|
20240220,155900,23308570,5440,5440,5440,5440,0
|
|
20240220,155800,23308570,5440,5440,5440,5440,567
|
|
20240220,155700,23308570,5440,5440,5440,5440,0
|
|
20240220,155600,23308570,5440,5440,5440,5440,0
|
|
20240220,155500,23308570,5440,5440,5440,5440,0
|
|
20240220,155400,23308570,5440,5440,5440,5440,0
|
|
20240220,155300,23308570,5440,5440,5440,5440,0
|
|
20240220,155200,23308570,5440,5440,5440,5440,0
|
|
20240220,155100,23308570,5440,5440,5440,5440,0
|
|
20240220,155000,23308570,5440,5440,5440,5440,0
|
|
20240220,154900,23308570,5440,5440,5440,5440,0
|
|
20240220,154800,23308570,5440,5440,5440,5440,0
|
|
20240220,154700,23308570,5440,5440,5440,5440,0
|
|
20240220,154600,23308570,5440,5440,5440,5440,0
|
|
20240220,154500,23308570,5440,5440,5440,5440,0
|
|
20240220,154400,23308570,5440,5440,5440,5440,0
|
|
20240220,154300,23308570,5440,5440,5440,5440,0
|
|
20240220,154200,23308570,5440,5440,5440,5440,0
|
|
20240220,154100,23308570,5440,5440,5440,5440,0
|
|
20240220,154000,23308570,5440,5440,5440,5440,0
|
|
20240220,153900,23308570,5440,5440,5440,5440,0
|
|
20240220,153800,23308570,5440,5440,5440,5440,0
|
|
20240220,153700,23308570,5440,5440,5440,5440,0
|
|
20240220,153600,23308570,5440,5440,5440,5440,0
|
|
20240220,153500,23308570,5440,5440,5440,5440,0
|
|
20240220,153400,23308570,5440,5440,5440,5440,0
|
|
20240220,153300,23308570,5440,5440,5440,5440,0
|
|
20240220,153200,23308570,5440,5440,5440,5440,0
|
|
20240220,153100,23308570,5440,5440,5440,5440,0
|
|
20240220,153000,23308570,5440,5440,5440,5440,567
|
|
20240220,152900,20224090,5390,5390,5390,5390,0
|
|
20240220,152800,20224090,5390,5390,5390,5390,0
|
|
20240220,152700,20224090,5390,5390,5390,5390,0
|
|
20240220,152600,20224090,5390,5390,5390,5390,0
|
|
20240220,152500,20224090,5390,5390,5390,5390,0
|
|
20240220,152400,20224090,5390,5390,5390,5390,0
|
|
20240220,152300,20224090,5390,5390,5390,5390,0
|
|
20240220,152200,20224090,5390,5390,5390,5390,0
|
|
20240220,152100,20224090,5390,5390,5390,5390,0
|
|
20240220,152000,20224090,5390,5390,5390,5390,0
|
|
20240220,151900,20224090,5390,5360,5390,5360,3
|
|
20240220,151800,20207980,5370,5370,5370,5370,0
|
|
20240220,151700,20207980,5370,5370,5370,5370,0
|
|
20240220,151600,20207980,5370,5370,5370,5370,6
|
|
20240220,151500,20175760,5370,5370,5370,5370,0
|
|
20240220,151400,20175760,5370,5370,5370,5370,12
|
|
20240220,151300,20111320,5370,5370,5370,5370,0
|
|
20240220,151200,20111320,5370,5370,5370,5370,0
|
|
20240220,151100,20111320,5370,5370,5370,5370,0
|
|
20240220,151000,20111320,5370,5370,5370,5370,10
|
|
20240220,150900,20057620,5370,5370,5370,5370,0
|
|
20240220,150800,20057620,5370,5370,5370,5370,1
|
|
20240220,150700,20052250,5360,5360,5360,5360,5
|
|
20240220,150600,20025450,5360,5360,5360,5360,26
|
|
20240220,150500,19886090,5370,5370,5370,5370,2
|
|
20240220,150400,19875350,5370,5370,5370,5370,0
|
|
20240220,150300,19875350,5370,5370,5370,5370,0
|
|
20240220,150200,19875350,5370,5370,5370,5370,0
|
|
20240220,150100,19875350,5370,5370,5370,5370,0
|
|
20240220,150000,19875350,5370,5360,5370,5360,61
|
|
20240220,145900,19548380,5360,5360,5360,5360,1
|
|
20240220,145800,19543020,5360,5360,5360,5360,26
|
|
20240220,145700,19403660,5370,5360,5370,5360,91
|
|
20240220,145600,18915890,5370,5370,5370,5370,10
|
|
20240220,145500,18862190,5370,5370,5370,5370,0
|
|
20240220,145400,18862190,5370,5370,5370,5370,0
|
|
20240220,145300,18862190,5370,5370,5370,5370,0
|
|
20240220,145200,18862190,5370,5370,5370,5370,0
|
|
20240220,145100,18862190,5370,5370,5370,5370,0
|
|
20240220,145000,18862190,5370,5370,5370,5370,0
|
|
20240220,144900,18862190,5370,5370,5370,5370,1
|
|
20240220,144800,18856820,5360,5360,5360,5360,4
|
|
20240220,144700,18835380,5370,5370,5370,5370,0
|
|
20240220,144600,18835380,5370,5370,5370,5370,0
|
|
20240220,144500,18835380,5370,5370,5370,5370,0
|
|
20240220,144400,18835380,5370,5370,5370,5370,1
|
|
20240220,144300,18830010,5360,5360,5360,5360,0
|
|
20240220,144200,18830010,5360,5360,5360,5360,0
|
|
20240220,144100,18830010,5360,5360,5360,5360,0
|
|
20240220,144000,18830010,5360,5360,5360,5360,0
|
|
20240220,143900,18830010,5360,5360,5360,5360,26
|
|
20240220,143800,18690650,5350,5350,5350,5350,4
|
|
20240220,143700,18669250,5360,5360,5360,5360,0
|
|
20240220,143600,18669250,5360,5360,5360,5360,0
|
|
20240220,143500,18669250,5360,5360,5360,5360,0
|
|
20240220,143400,18669250,5360,5360,5360,5360,0
|
|
20240220,143300,18669250,5360,5360,5360,5360,0
|
|
20240220,143200,18669250,5360,5360,5360,5360,0
|
|
20240220,143100,18669250,5360,5360,5360,5360,0
|
|
20240220,143000,18669250,5360,5360,5360,5360,0
|
|
20240220,142900,18669250,5360,5360,5360,5360,0
|
|
20240220,142800,18669250,5360,5360,5360,5360,0
|
|
20240220,142700,18669250,5360,5360,5360,5360,0
|
|
20240220,142600,18669250,5360,5360,5360,5360,10
|
|
20240220,142500,18615650,5360,5360,5360,5360,0
|
|
20240220,142400,18615650,5360,5360,5360,5360,96
|
|
20240220,142300,18101090,5370,5370,5370,5370,2
|
|
20240220,142200,18090350,5370,5370,5370,5370,0
|
|
20240220,142100,18090350,5370,5370,5370,5370,0
|
|
20240220,142000,18090350,5370,5370,5370,5370,0
|
|
20240220,141900,18090350,5370,5370,5370,5370,0
|
|
20240220,141800,18090350,5370,5370,5370,5370,0
|
|
20240220,141700,18090350,5370,5370,5370,5370,0
|
|
20240220,141600,18090350,5370,5370,5370,5370,0
|
|
20240220,141500,18090350,5370,5370,5370,5370,0
|
|
20240220,141400,18090350,5370,5370,5370,5370,0
|
|
20240220,141300,18090350,5370,5370,5370,5370,0
|
|
20240220,141200,18090350,5370,5370,5370,5370,0
|
|
20240220,141100,18090350,5370,5370,5370,5370,0
|
|
20240220,141000,18090350,5370,5370,5370,5370,0
|
|
20240220,140900,18090350,5370,5370,5370,5370,0
|
|
20240220,140800,18090350,5370,5370,5370,5370,0
|
|
20240220,140700,18090350,5370,5370,5370,5370,0
|
|
20240220,140600,18090350,5370,5370,5370,5370,0
|
|
20240220,140500,18090350,5370,5370,5370,5370,4
|
|
20240220,140400,18068870,5370,5370,5370,5370,0
|
|
20240220,140300,18068870,5370,5370,5370,5370,0
|
|
20240220,140200,18068870,5370,5370,5370,5370,0
|
|
20240220,140100,18068870,5370,5370,5370,5370,0
|
|
20240220,140000,18068870,5370,5370,5370,5370,0
|
|
20240220,135900,18068870,5370,5370,5370,5370,1
|
|
20240220,135800,18063500,5360,5360,5360,5360,0
|
|
20240220,135700,18063500,5360,5360,5360,5360,0
|
|
20240220,135600,18063500,5360,5360,5360,5360,0
|
|
20240220,135500,18063500,5360,5360,5360,5360,26
|
|
20240220,135400,17924140,5360,5360,5360,5360,0
|
|
20240220,135300,17924140,5360,5360,5360,5360,0
|
|
20240220,135200,17924140,5360,5360,5360,5360,23
|
|
20240220,135100,17800860,5340,5350,5350,5340,20
|
|
20240220,135000,17694000,5360,5360,5360,5360,0
|
|
20240220,134900,17694000,5360,5360,5360,5360,4
|
|
20240220,134800,17672560,5370,5370,5370,5370,0
|
|
20240220,134700,17672560,5370,5370,5370,5370,0
|
|
20240220,134600,17672560,5370,5370,5370,5370,0
|
|
20240220,134500,17672560,5370,5370,5370,5370,0
|
|
20240220,134400,17672560,5370,5370,5370,5370,0
|
|
20240220,134300,17672560,5370,5370,5370,5370,0
|
|
20240220,134200,17672560,5370,5370,5370,5370,0
|
|
20240220,134100,17672560,5370,5370,5370,5370,0
|
|
20240220,134000,17672560,5370,5370,5370,5370,0
|
|
20240220,133900,17672560,5370,5370,5370,5370,0
|
|
20240220,133800,17672560,5370,5370,5370,5370,1
|
|
20240220,133700,17667190,5360,5360,5360,5360,55
|
|
20240220,133600,17372390,5340,5340,5340,5340,0
|
|
20240220,133500,17372390,5340,5340,5340,5340,0
|
|
20240220,133400,17372390,5340,5370,5370,5340,161
|
|
20240220,133300,16510770,5410,5410,5410,5410,0
|
|
20240220,133200,16510770,5410,5410,5410,5410,1
|
|
20240220,133100,16505360,5370,5370,5370,5370,0
|
|
20240220,133000,16505360,5370,5370,5370,5370,0
|
|
20240220,132900,16505360,5370,5370,5370,5370,0
|
|
20240220,132800,16505360,5370,5370,5370,5370,405
|
|
20240220,132700,14330510,5420,5420,5420,5420,0
|
|
20240220,132600,14330510,5420,5420,5420,5420,0
|
|
20240220,132500,14330510,5420,5420,5420,5420,0
|
|
20240220,132400,14330510,5420,5420,5420,5420,0
|
|
20240220,132300,14330510,5420,5420,5420,5420,0
|
|
20240220,132200,14330510,5420,5420,5420,5420,0
|
|
20240220,132100,14330510,5420,5420,5420,5420,0
|
|
20240220,132000,14330510,5420,5410,5420,5410,44
|
|
20240220,131900,14092310,5410,5410,5410,5410,0
|
|
20240220,131800,14092310,5410,5410,5410,5410,0
|
|
20240220,131700,14092310,5410,5410,5410,5410,0
|
|
20240220,131600,14092310,5410,5400,5410,5400,100
|
|
20240220,131500,13551510,5410,5390,5410,5390,54
|
|
20240220,131400,13260410,5390,5390,5390,5390,0
|
|
20240220,131300,13260410,5390,5380,5390,5380,19
|
|
20240220,131200,13158100,5390,5390,5390,5390,0
|
|
20240220,131100,13158100,5390,5390,5390,5390,0
|
|
20240220,131000,13158100,5390,5390,5390,5390,0
|
|
20240220,130900,13158100,5390,5390,5390,5390,0
|
|
20240220,130800,13158100,5390,5390,5390,5390,0
|
|
20240220,130700,13158100,5390,5390,5390,5390,0
|
|
20240220,130600,13158100,5390,5390,5390,5390,0
|
|
20240220,130500,13158100,5390,5390,5390,5390,0
|
|
20240220,130400,13158100,5390,5390,5390,5390,0
|
|
20240220,130300,13158100,5390,5390,5390,5390,0
|
|
20240220,130200,13158100,5390,5390,5390,5390,0
|
|
20240220,130100,13158100,5390,5390,5390,5390,5
|
|
20240220,130000,13131150,5390,5390,5390,5390,0
|
|
20240220,125900,13131150,5390,5390,5390,5390,0
|
|
20240220,125800,13131150,5390,5390,5390,5390,19
|
|
20240220,125700,13028740,5370,5370,5370,5370,0
|
|
20240220,125600,13028740,5370,5370,5370,5370,1
|
|
20240220,125500,13023370,5380,5380,5380,5380,0
|
|
20240220,125400,13023370,5380,5380,5380,5380,0
|
|
20240220,125300,13023370,5380,5380,5380,5380,0
|
|
20240220,125200,13023370,5380,5380,5380,5380,0
|
|
20240220,125100,13023370,5380,5380,5380,5380,0
|
|
20240220,125000,13023370,5380,5380,5380,5380,0
|
|
20240220,124900,13023370,5380,5380,5380,5380,0
|
|
20240220,124800,13023370,5380,5380,5380,5380,0
|
|
20240220,124700,13023370,5380,5380,5380,5380,0
|
|
20240220,124600,13023370,5380,5380,5380,5380,0
|
|
20240220,124500,13023370,5380,5380,5380,5380,0
|
|
20240220,124400,13023370,5380,5380,5380,5380,0
|
|
20240220,124300,13023370,5380,5380,5380,5380,0
|
|
20240220,124200,13023370,5380,5380,5380,5380,0
|
|
20240220,124100,13023370,5380,5380,5380,5380,0
|
|
20240220,124000,13023370,5380,5380,5380,5380,1
|
|
20240220,123900,13017990,5380,5380,5380,5380,0
|
|
20240220,123800,13017990,5380,5380,5380,5380,11
|
|
20240220,123700,12958810,5380,5380,5380,5380,0
|
|
20240220,123600,12958810,5380,5380,5380,5380,0
|
|
20240220,123500,12958810,5380,5380,5380,5380,2
|
|
20240220,123400,12948050,5380,5380,5380,5380,0
|
|
20240220,123300,12948050,5380,5380,5380,5380,0
|
|
20240220,123200,12948050,5380,5380,5380,5380,0
|
|
20240220,123100,12948050,5380,5380,5380,5380,0
|
|
20240220,123000,12948050,5380,5380,5380,5380,0
|
|
20240220,122900,12948050,5380,5380,5380,5380,0
|
|
20240220,122800,12948050,5380,5380,5380,5380,0
|
|
20240220,122700,12948050,5380,5380,5380,5380,23
|
|
20240220,122600,12824310,5390,5390,5390,5390,1
|
|
20240220,122500,12818920,5390,5390,5390,5390,1
|
|
20240220,122400,12813530,5390,5390,5390,5390,0
|
|
20240220,122300,12813530,5390,5390,5390,5390,0
|
|
20240220,122200,12813530,5390,5390,5390,5390,7
|
|
20240220,122100,12775800,5400,5380,5400,5380,3
|
|
20240220,122000,12759640,5390,5390,5390,5390,0
|
|
20240220,121900,12759640,5390,5390,5390,5390,0
|
|
20240220,121800,12759640,5390,5390,5390,5390,0
|
|
20240220,121700,12759640,5390,5390,5390,5390,0
|
|
20240220,121600,12759640,5390,5390,5390,5390,0
|
|
20240220,121500,12759640,5390,5390,5390,5390,0
|
|
20240220,121400,12759640,5390,5390,5390,5390,0
|
|
20240220,121300,12759640,5390,5390,5390,5390,0
|
|
20240220,121200,12759640,5390,5390,5390,5390,0
|
|
20240220,121100,12759640,5390,5390,5390,5390,0
|
|
20240220,121000,12759640,5390,5390,5390,5390,0
|
|
20240220,120900,12759640,5390,5390,5390,5390,0
|
|
20240220,120800,12759640,5390,5390,5390,5390,0
|
|
20240220,120700,12759640,5390,5390,5390,5390,0
|
|
20240220,120600,12759640,5390,5390,5390,5390,0
|
|
20240220,120500,12759640,5390,5390,5390,5390,0
|
|
20240220,120400,12759640,5390,5390,5390,5390,0
|
|
20240220,120300,12759640,5390,5390,5390,5390,0
|
|
20240220,120200,12759640,5390,5390,5390,5390,0
|
|
20240220,120100,12759640,5390,5390,5390,5390,0
|
|
20240220,120000,12759640,5390,5390,5390,5390,0
|
|
20240220,115900,12759640,5390,5390,5390,5390,0
|
|
20240220,115800,12759640,5390,5390,5390,5390,0
|
|
20240220,115700,12759640,5390,5390,5390,5390,0
|
|
20240220,115600,12759640,5390,5390,5390,5390,0
|
|
20240220,115500,12759640,5390,5390,5390,5390,0
|
|
20240220,115400,12759640,5390,5390,5390,5390,0
|
|
20240220,115300,12759640,5390,5390,5390,5390,0
|
|
20240220,115200,12759640,5390,5390,5390,5390,0
|
|
20240220,115100,12759640,5390,5390,5390,5390,0
|
|
20240220,115000,12759640,5390,5390,5390,5390,0
|
|
20240220,114900,12759640,5390,5390,5390,5390,0
|
|
20240220,114800,12759640,5390,5390,5390,5390,0
|
|
20240220,114700,12759640,5390,5390,5390,5390,0
|
|
20240220,114600,12759640,5390,5390,5390,5390,0
|
|
20240220,114500,12759640,5390,5390,5390,5390,0
|
|
20240220,114400,12759640,5390,5390,5390,5390,0
|
|
20240220,114300,12759640,5390,5390,5390,5390,0
|
|
20240220,114200,12759640,5390,5390,5390,5390,0
|
|
20240220,114100,12759640,5390,5390,5390,5390,0
|
|
20240220,114000,12759640,5390,5390,5390,5390,0
|
|
20240220,113900,12759640,5390,5390,5390,5390,0
|
|
20240220,113800,12759640,5390,5390,5390,5390,0
|
|
20240220,113700,12759640,5390,5390,5390,5390,0
|
|
20240220,113600,12759640,5390,5390,5390,5390,0
|
|
20240220,113500,12759640,5390,5390,5390,5390,59
|
|
20240220,113400,12441630,5380,5380,5380,5380,0
|
|
20240220,113300,12441630,5380,5380,5380,5380,0
|
|
20240220,113200,12441630,5380,5380,5380,5380,0
|
|
20240220,113100,12441630,5380,5380,5380,5380,0
|
|
20240220,113000,12441630,5380,5380,5380,5380,1
|
|
20240220,112900,12436250,5380,5380,5380,5380,0
|
|
20240220,112800,12436250,5380,5380,5380,5380,0
|
|
20240220,112700,12436250,5380,5380,5380,5380,0
|
|
20240220,112600,12436250,5380,5380,5380,5380,0
|
|
20240220,112500,12436250,5380,5380,5380,5380,0
|
|
20240220,112400,12436250,5380,5380,5380,5380,0
|
|
20240220,112300,12436250,5380,5380,5380,5380,0
|
|
20240220,112200,12436250,5380,5380,5380,5380,1
|
|
20240220,112100,12430870,5380,5380,5380,5380,0
|
|
20240220,112000,12430870,5380,5380,5380,5380,0
|
|
20240220,111900,12430870,5380,5380,5380,5380,0
|
|
20240220,111800,12430870,5380,5380,5380,5380,4
|
|
20240220,111700,12409350,5350,5350,5350,5350,0
|
|
20240220,111600,12409350,5350,5350,5350,5350,0
|
|
20240220,111500,12409350,5350,5350,5350,5350,0
|
|
20240220,111400,12409350,5350,5360,5360,5350,27
|
|
20240220,111300,12264890,5360,5360,5360,5360,2
|
|
20240220,111200,12254170,5360,5360,5360,5360,2
|
|
20240220,111100,12243450,5360,5360,5360,5360,29
|
|
20240220,111000,12088010,5370,5370,5370,5370,0
|
|
20240220,110900,12088010,5370,5370,5370,5370,0
|
|
20240220,110800,12088010,5370,5370,5370,5370,0
|
|
20240220,110700,12088010,5370,5370,5370,5370,0
|
|
20240220,110600,12088010,5370,5390,5390,5370,7
|
|
20240220,110500,12050380,5400,5400,5400,5400,0
|
|
20240220,110400,12050380,5400,5400,5400,5400,0
|
|
20240220,110300,12050380,5400,5400,5400,5400,0
|
|
20240220,110200,12050380,5400,5400,5400,5400,1
|
|
20240220,110100,12044980,5410,5410,5410,5410,0
|
|
20240220,110000,12044980,5410,5410,5410,5410,0
|
|
20240220,105900,12044980,5410,5410,5410,5410,147
|
|
20240220,105800,11249710,5410,5410,5410,5410,14
|
|
20240220,105700,11173970,5410,5410,5410,5410,0
|
|
20240220,105600,11173970,5410,5410,5410,5410,37
|
|
20240220,105500,10973800,5410,5410,5410,5410,0
|
|
20240220,105400,10973800,5410,5410,5410,5410,202
|
|
20240220,105300,9880980,5410,5410,5410,5410,0
|
|
20240220,105200,9880980,5410,5410,5410,5410,87
|
|
20240220,105100,9410310,5410,5410,5410,5410,0
|
|
20240220,105000,9410310,5410,5400,5410,5400,96
|
|
20240220,104900,8891010,5400,5400,5400,5400,17
|
|
20240220,104800,8799210,5310,5310,5310,5310,0
|
|
20240220,104700,8799210,5310,5310,5310,5310,0
|
|
20240220,104600,8799210,5310,5390,5390,5310,400
|
|
20240220,104500,6656420,5410,5410,5410,5410,0
|
|
20240220,104400,6656420,5410,5410,5410,5410,0
|
|
20240220,104300,6656420,5410,5410,5410,5410,0
|
|
20240220,104200,6656420,5410,5410,5410,5410,0
|
|
20240220,104100,6656420,5410,5410,5410,5410,0
|
|
20240220,104000,6656420,5410,5410,5410,5410,0
|
|
20240220,103900,6656420,5410,5410,5410,5410,1
|
|
20240220,103800,6651010,5400,5400,5400,5400,0
|
|
20240220,103700,6651010,5400,5400,5400,5400,236
|
|
20240220,103600,5376610,5400,5400,5400,5400,100
|
|
20240220,103500,4836610,5400,5400,5400,5400,68
|
|
20240220,103400,4469410,5400,5400,5400,5400,0
|
|
20240220,103300,4469410,5400,5400,5400,5400,0
|
|
20240220,103200,4469410,5400,5400,5400,5400,0
|
|
20240220,103100,4469410,5400,5400,5400,5400,0
|
|
20240220,103000,4469410,5400,5400,5400,5400,0
|
|
20240220,102900,4469410,5400,5400,5400,5400,0
|
|
20240220,102800,4469410,5400,5400,5400,5400,0
|
|
20240220,102700,4469410,5400,5400,5400,5400,0
|
|
20240220,102600,4469410,5400,5400,5400,5400,0
|
|
20240220,102500,4469410,5400,5400,5400,5400,8
|
|
20240220,102400,4426210,5400,5400,5400,5400,0
|
|
20240220,102300,4426210,5400,5400,5400,5400,0
|
|
20240220,102200,4426210,5400,5400,5400,5400,22
|
|
20240220,102100,4307410,5400,5400,5400,5400,0
|
|
20240220,102000,4307410,5400,5400,5400,5400,0
|
|
20240220,101900,4307410,5400,5400,5400,5400,0
|
|
20240220,101800,4307410,5400,5400,5400,5400,1
|
|
20240220,101700,4302010,5380,5380,5380,5380,0
|
|
20240220,101600,4302010,5380,5390,5390,5380,2
|
|
20240220,101500,4291240,5390,5390,5390,5390,0
|
|
20240220,101400,4291240,5390,5400,5400,5390,69
|
|
20240220,101300,3918840,5410,5410,5410,5410,1
|
|
20240220,101200,3913430,5410,5410,5410,5410,51
|
|
20240220,101100,3637520,5410,5410,5410,5410,0
|
|
20240220,101000,3637520,5410,5410,5410,5410,0
|
|
20240220,100900,3637520,5410,5410,5410,5410,0
|
|
20240220,100800,3637520,5410,5410,5410,5410,0
|
|
20240220,100700,3637520,5410,5410,5410,5410,0
|
|
20240220,100600,3637520,5410,5410,5410,5410,0
|
|
20240220,100500,3637520,5410,5410,5410,5410,0
|
|
20240220,100400,3637520,5410,5410,5410,5410,2
|
|
20240220,100300,3626700,5410,5410,5410,5410,2
|
|
20240220,100200,3615880,5410,5410,5410,5410,2
|
|
20240220,100100,3605060,5400,5400,5400,5400,0
|
|
20240220,100000,3605060,5400,5400,5400,5400,0
|
|
20240220,095900,3605060,5400,5400,5400,5400,3
|
|
20240220,095800,3588860,5410,5410,5410,5400,5
|
|
20240220,095700,3561840,5410,5410,5410,5410,100
|
|
20240220,095600,3020840,5410,5410,5410,5410,0
|
|
20240220,095500,3020840,5410,5410,5410,5410,0
|
|
20240220,095400,3020840,5410,5410,5410,5410,0
|
|
20240220,095300,3020840,5410,5410,5410,5410,0
|
|
20240220,095200,3020840,5410,5410,5410,5410,0
|
|
20240220,095100,3020840,5410,5400,5410,5400,4
|
|
20240220,095000,2999230,5390,5390,5390,5390,0
|
|
20240220,094900,2999230,5390,5390,5390,5390,0
|
|
20240220,094800,2999230,5390,5390,5390,5390,0
|
|
20240220,094700,2999230,5390,5390,5390,5390,0
|
|
20240220,094600,2999230,5390,5390,5390,5390,0
|
|
20240220,094500,2999230,5390,5390,5390,5390,0
|
|
20240220,094400,2999230,5390,5390,5390,5390,0
|
|
20240220,094300,2999230,5390,5390,5390,5390,0
|
|
20240220,094200,2999230,5390,5390,5390,5390,0
|
|
20240220,094100,2999230,5390,5390,5390,5390,1
|
|
20240220,094000,2993840,5410,5410,5410,5410,10
|
|
20240220,093900,2939740,5410,5410,5410,5410,1
|
|
20240220,093800,2934330,5410,5410,5410,5410,2
|
|
20240220,093700,2923510,5400,5400,5400,5400,0
|
|
20240220,093600,2923510,5400,5400,5400,5400,0
|
|
20240220,093500,2923510,5400,5400,5400,5400,0
|
|
20240220,093400,2923510,5400,5400,5400,5400,0
|
|
20240220,093300,2923510,5400,5400,5400,5400,0
|
|
20240220,093200,2923510,5400,5400,5400,5400,0
|
|
20240220,093100,2923510,5400,5400,5400,5400,0
|
|
20240220,093000,2923510,5400,5400,5400,5400,0
|
|
20240220,092900,2923510,5400,5400,5400,5400,0
|
|
20240220,092800,2923510,5400,5400,5400,5400,0
|
|
20240220,092700,2923510,5400,5400,5400,5400,0
|
|
20240220,092600,2923510,5400,5400,5400,5400,0
|
|
20240220,092500,2923510,5400,5400,5400,5400,0
|
|
20240220,092400,2923510,5400,5410,5410,5400,188
|
|
20240220,092300,1906560,5410,5410,5410,5410,2
|
|
20240220,092200,1895740,5420,5420,5420,5420,0
|
|
20240220,092100,1895740,5420,5420,5420,5420,0
|
|
20240220,092000,1895740,5420,5420,5420,5420,0
|
|
20240220,091900,1895740,5420,5420,5420,5420,50
|
|
20240220,091800,1624740,5410,5410,5410,5410,0
|
|
20240220,091700,1624740,5410,5410,5410,5410,0
|
|
20240220,091600,1624740,5410,5410,5410,5410,0
|
|
20240220,091500,1624740,5410,5410,5410,5410,0
|
|
20240220,091400,1624740,5410,5410,5410,5410,123
|
|
20240220,091300,959310,5410,5410,5410,5410,1
|
|
20240220,091200,953900,5430,5430,5430,5430,0
|
|
20240220,091100,953900,5430,5430,5430,5430,0
|
|
20240220,091000,953900,5430,5430,5430,5430,30
|
|
20240220,090900,791000,5450,5450,5450,5450,0
|
|
20240220,090800,791000,5450,5450,5450,5450,0
|
|
20240220,090700,791000,5450,5450,5450,5450,0
|
|
20240220,090600,791000,5450,5450,5450,5450,40
|
|
20240220,090500,573000,5450,5450,5450,5450,0
|
|
20240220,090400,573000,5450,5450,5450,5450,10
|
|
20240220,090300,518500,5450,5450,5450,5450,1
|
|
20240220,090200,513050,5450,5450,5450,5450,1
|
|
20240220,090100,507600,5400,5400,5400,5400,0
|
|
20240220,090000,507600,5400,5400,5400,5400,94
|